Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protokinetix Inc (OP: PKTX )

0.0142 +0.0004 (+2.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.0745 0.0745 0.0745 0.0745 300 +0.00(+6.43%)
Jun 29, 2017 0.0775 0.0790 0.0700 0.0700 242,200 -0.01(-9.68%)
Jun 28, 2017 0.0775 0.0775 0.0775 0.0775 22,000 -0.00(-1.77%)
Jun 27, 2017 0.0790 0.0790 0.0750 0.0789 131,230 +0.00(+5.20%)
Jun 26, 2017 0.0780 0.0840 0.0747 0.0750 149,015 -0.01(-6.25%)
Jun 23, 2017 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0800 0.0775 0.0800 33,003 +0.00(+0.00%)
Jun 21, 2017 0.0796 0.0800 0.0756 0.0800 104,200 +0.00(+0.13%)
Jun 20, 2017 0.0737 0.0799 0.0737 0.0799 3,800 -0.00(-0.13%)
Jun 19, 2017 0.0740 0.0850 0.0705 0.0800 67,385 +0.01(+6.67%)
Jun 16, 2017 0.0750 0.0750 0.0711 0.0750 39,512 +0.00(+0.00%)
Jun 15, 2017 0.0748 0.0750 0.0730 0.0750 68,400 +0.00(+0.27%)
Jun 14, 2017 0.0750 0.0750 0.0730 0.0748 13,300 +0.00(+1.08%)
Jun 13, 2017 0.0712 0.0750 0.0702 0.0740 311,250 +0.00(+0.00%)
Jun 12, 2017 0.0730 0.0740 0.0730 0.0740 77,100 +0.00(+0.00%)
Jun 09, 2017 0.0692 0.0740 0.0692 0.0740 48,203 +0.00(+0.00%)
Jun 08, 2017 0.0734 0.0750 0.0730 0.0740 68,550 +0.00(+0.68%)
Jun 07, 2017 0.0720 0.0737 0.0690 0.0735 59,600 -0.00(-0.14%)
Jun 06, 2017 0.0711 0.0739 0.0711 0.0736 21,965 +0.00(+0.27%)
Jun 05, 2017 0.0650 0.0739 0.0650 0.0734 191,387 +0.01(+12.92%)
Jun 02, 2017 0.0650 0.0665 0.0626 0.0650 98,132 +0.00(+0.00%)
Jun 01, 2017 0.0630 0.0669 0.0630 0.0650 118,251 -0.00(-2.84%)
May 31, 2017 0.0668 0.0679 0.0625 0.0669 112,668 -0.00(-1.18%)
May 30, 2017 0.0700 0.0735 0.0625 0.0677 236,512 -0.01(-7.89%)
May 26, 2017 0.0745 0.0745 0.0700 0.0735 55,996 -0.00(-1.74%)
May 25, 2017 0.0750 0.0750 0.0700 0.0748 35,856 -0.00(-0.27%)
May 24, 2017 0.0780 0.0795 0.0741 0.0750 97,004 -0.00(-5.78%)
May 23, 2017 0.0742 0.0796 0.0742 0.0796 2,500 -0.00(-0.50%)
May 22, 2017 0.0783 0.0855 0.0712 0.0800 1,109,500 -0.00(-4.12%)
May 19, 2017 0.0794 0.0834 0.0751 0.0834 46,300 +0.00(+5.08%)
May 18, 2017 0.0794 0.0794 0.0794 0.0794 5,000 -0.00(-1.73%)
May 17, 2017 0.0800 0.0808 0.0751 0.0808 75,800 +0.00(+1.00%)
May 16, 2017 0.0790 0.0800 0.0790 0.0800 62,044 +0.00(+0.63%)
May 15, 2017 0.0725 0.0795 0.0725 0.0795 1,200 +0.00(+1.92%)
May 12, 2017 0.0721 0.0805 0.0721 0.0780 21,400 -0.00(-0.64%)
May 11, 2017 0.0730 0.0785 0.0730 0.0785 54,100 +0.00(+3.70%)
May 10, 2017 0.0750 0.0785 0.0655 0.0757 78,100 -0.00(-4.18%)
May 09, 2017 0.0777 0.0790 0.0760 0.0790 48,500 +0.00(+0.00%)
May 08, 2017 0.0790 0.0790 0.0767 0.0790 46,500 -0.00(-1.00%)
May 05, 2017 0.0751 0.0799 0.0750 0.0798 58,300 -0.00(-2.68%)
May 04, 2017 0.0709 0.0899 0.0700 0.0820 140,449 +0.01(+15.66%)
May 03, 2017 0.0640 0.0709 0.0640 0.0709 1,500 +0.00(+3.65%)
May 02, 2017 0.0710 0.0710 0.0600 0.0684 497,500 -0.01(-8.80%)
May 01, 2017 0.0700 0.0750 0.0700 0.0750 16,733 +0.00(+2.04%)
Apr 28, 2017 0.0700 0.0735 0.0699 0.0735 67,100 +0.00(+6.21%)
Apr 27, 2017 0.0800 0.0800 0.0692 0.0692 116,248 -0.01(-10.13%)
Apr 26, 2017 0.0770 0.0800 0.0770 0.0770 18,200 -0.00(-3.75%)
Apr 25, 2017 0.0800 0.0800 0.0700 0.0800 32,300 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.06%)
Apr 21, 2017 0.0800 0.0835 0.0700 0.0799 140,500 -0.01(-5.94%)
Apr 20, 2017 0.0854 0.0854 0.0800 0.0850 27,000 -0.00(-2.75%)
Apr 19, 2017 0.0866 0.0899 0.0794 0.0874 124,783 -0.00(-2.89%)
Apr 18, 2017 0.0865 0.0900 0.0865 0.0900 11,500 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0865 0.0900 91,100 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0867 0.0900 32,000 +0.00(+0.00%)
Apr 12, 2017 0.0916 0.0916 0.0900 0.0900 73,327 -0.01(-9.55%)
Apr 11, 2017 0.0950 0.1000 0.0925 0.0995 67,461 -0.00(-0.50%)
Apr 10, 2017 0.1100 0.1100 0.0970 0.1000 30,500 -0.01(-9.09%)
Apr 07, 2017 0.0852 0.1100 0.0850 0.1100 118,849 +0.02(+19.70%)
Apr 06, 2017 0.0894 0.0924 0.0842 0.0919 165,220 +0.00(+2.68%)
Apr 05, 2017 0.0890 0.0895 0.0868 0.0895 16,000 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0910 0.0850 0.0895 203,900 +0.01(+7.83%)
Apr 03, 2017 0.1000 0.1000 0.0800 0.0830 211,000 -0.02(-17.00%)
Mar 31, 2017 0.1026 0.1050 0.1000 0.1000 118,144 -0.00(-2.44%)
Mar 30, 2017 0.1065 0.1069 0.1015 0.1025 122,000 -0.00(-4.21%)
Mar 29, 2017 0.1080 0.1080 0.1070 0.1070 49,980 +0.00(+0.85%)
Mar 28, 2017 0.1071 0.1071 0.1061 0.1061 9,000 +0.00(+0.09%)
Mar 27, 2017 0.1100 0.1100 0.1050 0.1060 57,173 -0.00(-3.64%)
Mar 24, 2017 0.1120 0.1120 0.1100 0.1100 122,564 -0.00(-2.00%)
Mar 23, 2017 0.1160 0.1199 0.1116 0.1122 118,000 -0.00(-3.24%)
Mar 22, 2017 0.1150 0.1199 0.1150 0.1160 102,830 +0.00(+0.87%)
Mar 21, 2017 0.1150 0.1150 0.1150 0.1150 16,410 -0.00(-4.17%)
Mar 20, 2017 0.1120 0.1200 0.1100 0.1200 194,750 +0.00(+0.00%)
Mar 17, 2017 0.1125 0.1200 0.1120 0.1200 100,615 +0.01(+6.19%)
Mar 16, 2017 0.1287 0.1348 0.1100 0.1130 505,792 -0.02(-14.23%)
Mar 15, 2017 0.1282 0.1335 0.1282 0.1318 179,819 -0.01(-5.89%)
Mar 14, 2017 0.1420 0.1420 0.1250 0.1400 242,655 -0.00(-1.41%)
Mar 13, 2017 0.1504 0.1531 0.1420 0.1420 83,354 -0.01(-7.67%)
Mar 10, 2017 0.1429 0.1538 0.1400 0.1538 70,116 +0.00(+2.60%)
Mar 09, 2017 0.1600 0.1600 0.1300 0.1499 478,511 -0.00(-0.07%)
Mar 08, 2017 0.1450 0.1500 0.1430 0.1500 204,250 +0.01(+3.45%)
Mar 07, 2017 0.1450 0.1500 0.1321 0.1450 224,305 -0.01(-3.33%)
Mar 06, 2017 0.1370 0.1550 0.1301 0.1500 319,205 +0.02(+11.94%)
Mar 03, 2017 0.1338 0.1440 0.1338 0.1340 601,530 +0.00(+1.13%)
Mar 02, 2017 0.1300 0.1350 0.1218 0.1325 218,330 +0.00(+1.92%)
Mar 01, 2017 0.1250 0.1300 0.1240 0.1300 61,378 +0.01(+8.33%)
Feb 28, 2017 0.1398 0.1398 0.1200 0.1200 114,430 -0.02(-11.76%)
Feb 27, 2017 0.1100 0.1400 0.1100 0.1360 426,390 +0.03(+25.93%)
Feb 24, 2017 0.1040 0.1080 0.1020 0.1080 170,650 +0.00(+2.86%)
Feb 23, 2017 0.1116 0.1116 0.1050 0.1050 178,700 -0.01(-4.55%)
Feb 22, 2017 0.0996 0.1200 0.0991 0.1100 255,835 +0.01(+6.85%)
Feb 21, 2017 0.1072 0.1075 0.0991 0.1029 111,711 -0.00(-4.21%)
Feb 17, 2017 0.1075 0.1075 0.1075 0 +0.01(+6.14%)
Feb 16, 2017 0.1000 0.1020 0.1000 0.1013 131,322 -0.00(-1.21%)
Feb 15, 2017 0.1023 0.1055 0.0885 0.1025 304,548 -0.00(-2.38%)
Feb 14, 2017 0.1051 0.1100 0.0951 0.1050 329,437 -0.01(-5.83%)
Feb 13, 2017 0.1040 0.1115 0.1036 0.1115 174,727 +0.00(+1.36%)
Feb 10, 2017 0.1150 0.1180 0.1033 0.1100 272,367 -0.00(-3.76%)
Feb 09, 2017 0.0990 0.1150 0.0990 0.1143 713,212 +0.02(+15.45%)
Feb 08, 2017 0.0900 0.0990 0.0860 0.0990 191,644 +0.01(+11.24%)
Feb 07, 2017 0.0900 0.0940 0.0825 0.0890 233,618 -0.00(-3.78%)
Feb 06, 2017 0.0780 0.0925 0.0735 0.0925 236,264 +0.01(+18.59%)
Feb 03, 2017 0.0800 0.0800 0.0730 0.0780 239,185 -0.01(-6.59%)
Feb 02, 2017 0.0800 0.0835 0.0736 0.0835 199,390 +0.01(+15.81%)
Feb 01, 2017 0.0721 0.0770 0.0687 0.0721 173,815 -0.00(-2.43%)
Jan 31, 2017 0.0751 0.0758 0.0701 0.0739 134,366 -0.00(-4.71%)
Jan 30, 2017 0.0753 0.0800 0.0700 0.0775 406,346 +0.01(+7.71%)
Jan 27, 2017 0.0800 0.0840 0.0700 0.0720 603,875 -0.01(-14.29%)
Jan 26, 2017 0.0850 0.0940 0.0750 0.0840 513,606 -0.00(-5.02%)
Jan 25, 2017 0.0975 0.1000 0.0850 0.0884 294,900 -0.01(-7.15%)
Jan 24, 2017 0.1399 0.1479 0.0910 0.0953 800,982 -0.04(-29.44%)
Jan 23, 2017 0.1000 0.1890 0.0720 0.1350 2,709,025 +0.04(+35.00%)
Jan 20, 2017 0.0655 0.1000 0.0655 0.1000 1,645,172 +0.03(+52.67%)
Jan 19, 2017 0.0625 0.0655 0.0625 0.0655 335,381 +0.00(+3.97%)
Jan 18, 2017 0.0590 0.0648 0.0573 0.0630 525,733 +0.00(+6.78%)
Jan 17, 2017 0.0565 0.0599 0.0565 0.0590 109,700 +0.00(+2.79%)
Jan 13, 2017 0.0574 0.0574 0.0574 0 +0.00(+2.50%)
Jan 12, 2017 0.0535 0.0585 0.0535 0.0560 52,706 +0.00(+0.90%)
Jan 11, 2017 0.0585 0.0585 0.0555 0.0555 18,900 +0.00(+0.91%)
Jan 10, 2017 0.0513 0.0600 0.0513 0.0550 59,445 +0.00(+1.85%)
Jan 09, 2017 0.0510 0.0540 0.0510 0.0540 106,500 +0.00(+0.00%)
Jan 06, 2017 0.0540 0.0540 0.0512 0.0540 48,438 -0.00(-0.74%)
Jan 04, 2017 0.0544 0.0544 0.0544 0 +0.00(+0.00%)
Jan 03, 2017 0.0540 0.0544 0.0521 0.0544 160,237 -0.00(-0.18%)
Dec 30, 2016 0.0545 0.0545 0.0545 0 +0.00(+4.81%)
Dec 29, 2016 0.0539 0.0548 0.0501 0.0520 95,499 -0.00(-5.28%)
Dec 28, 2016 0.0510 0.0549 0.0510 0.0549 9,700 -0.00(-0.18%)
Dec 27, 2016 0.0550 0.0550 0.0512 0.0550 59,600 +0.00(+0.92%)
Dec 23, 2016 0.0545 0.0545 0.0545 0 -0.00(-0.91%)
Dec 22, 2016 0.0550 0.0550 0.0498 0.0550 135,348 -0.00(-1.79%)
Dec 21, 2016 0.0570 0.0570 0.0505 0.0560 81,000 +0.00(+1.82%)
Dec 20, 2016 0.0465 0.0550 0.0465 0.0550 53,900 +0.00(+4.96%)
Dec 19, 2016 0.0550 0.0550 0.0462 0.0524 41,487 -0.00(-4.73%)
Dec 16, 2016 0.0500 0.0550 0.0500 0.0550 99,000 +0.00(+10.00%)
Dec 15, 2016 0.0460 0.0520 0.0460 0.0500 27,424 -0.01(-9.91%)
Dec 13, 2016 0.0555 0.0555 0.0555 0 +0.00(+0.91%)
Dec 12, 2016 0.0531 0.0560 0.0531 0.0550 11,600 +0.00(+1.85%)
Dec 09, 2016 0.0545 0.0570 0.0509 0.0540 83,524 -0.00(-7.69%)
Dec 08, 2016 0.0570 0.0630 0.0450 0.0585 279,984 +0.01(+22.77%)
Dec 07, 2016 0.0476 0.0476 0.0476 0.0476 10,000 -0.00(-7.48%)
Dec 06, 2016 0.0460 0.0524 0.0460 0.0515 53,800 -0.01(-9.65%)
Dec 05, 2016 0.0480 0.0570 0.0480 0.0570 60,000 +0.00(+0.18%)
Dec 02, 2016 0.0533 0.0578 0.0481 0.0569 58,900 +0.00(+6.36%)
Dec 01, 2016 0.0480 0.0565 0.0480 0.0535 40,200 -0.00(-5.98%)
Nov 29, 2016 0.0569 0.0569 0.0569 0 +0.00(+2.89%)
Nov 28, 2016 0.0550 0.0565 0.0480 0.0553 28,784 -0.00(-4.49%)
Nov 25, 2016 0.0517 0.0579 0.0485 0.0579 28,500 -0.00(-2.40%)
Nov 23, 2016 0.0593 0.0593 0.0593 0 +0.01(+9.86%)
Nov 22, 2016 0.0680 0.0680 0.0450 0.0540 51,700 -0.00(-5.92%)
Nov 21, 2016 0.0573 0.0574 0.0458 0.0574 9,753 -0.01(-16.69%)
Nov 18, 2016 0.0582 0.0700 0.0500 0.0689 121,800 +0.01(+18.18%)
Nov 17, 2016 0.0584 0.0584 0.0414 0.0583 22,650 +0.00(+4.11%)
Nov 16, 2016 0.0460 0.0575 0.0460 0.0560 16,200 -0.00(-4.76%)
Nov 15, 2016 0.0510 0.0588 0.0450 0.0588 180,153 -0.00(-0.17%)
Nov 14, 2016 0.0589 0.0589 0.0589 0.0589 22,900 -0.00(-5.00%)
Nov 09, 2016 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Nov 08, 2016 0.0650 0.0650 0.0630 0.0650 11,930 -0.00(-3.56%)
Nov 07, 2016 0.0511 0.0699 0.0500 0.0674 131,700 +0.01(+9.77%)
Nov 04, 2016 0.0500 0.0614 0.0451 0.0614 100,500 -0.00(-5.39%)
Nov 03, 2016 0.0583 0.0649 0.0500 0.0649 122,000 +0.00(+0.18%)
Nov 02, 2016 0.0570 0.0649 0.0570 0.0648 17,800 +0.01(+9.80%)
Nov 01, 2016 0.0590 0.0590 0.0590 0.0590 400 +0.00(+1.90%)
Oct 31, 2016 0.0518 0.0579 0.0518 0.0579 39,000 -0.00(-2.20%)
Oct 28, 2016 0.0500 0.0592 0.0500 0.0592 11,400 -0.00(-0.50%)
Oct 27, 2016 0.0595 0.0595 0.0595 0.0595 14,000 +0.01(+16.67%)
Oct 26, 2016 0.0501 0.0510 0.0501 0.0510 2,000 -0.01(-15.00%)
Oct 25, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+1.69%)
Oct 24, 2016 0.0590 0.0590 0.0590 0.0590 87,079 +0.00(+0.00%)
Oct 21, 2016 0.0550 0.0590 0.0500 0.0590 12,326 -0.00(-1.67%)
Oct 20, 2016 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+1.70%)
Oct 19, 2016 0.0580 0.0590 0.0505 0.0590 22,200 -0.00(-1.67%)
Oct 18, 2016 0.0600 0.0600 0.0600 0.0600 33,733 -0.01(-8.81%)
Oct 14, 2016 0.0658 0.0658 0.0658 0 -0.00(-0.15%)
Oct 13, 2016 0.0677 0.0677 0.0659 0.0659 5,400 +0.01(+19.82%)
Oct 12, 2016 0.0688 0.0688 0.0550 0.0550 304,809 -0.01(-15.38%)
Oct 11, 2016 0.0700 0.0700 0.0650 0.0650 131,500 -0.00(-6.61%)
Oct 10, 2016 0.0670 0.0696 0.0670 0.0696 15,000 -0.00(-0.57%)
Oct 07, 2016 0.0700 0.0700 0.0700 0.0700 1,600 +0.01(+7.69%)
Oct 06, 2016 0.0700 0.0700 0.0650 0.0650 178,200 -0.01(-7.21%)
Oct 05, 2016 0.0700 0.0701 0.0700 0.0701 25,432 +0.00(+0.07%)
Oct 04, 2016 0.0710 0.0710 0.0700 0.0700 134,068 -0.00(-1.96%)
Oct 03, 2016 0.0720 0.0720 0.0709 0.0714 141,980 -0.00(-3.51%)
Sep 30, 2016 0.0700 0.0743 0.0676 0.0740 303,400 +0.00(+5.71%)
Sep 29, 2016 0.0700 0.0700 0.0657 0.0700 237,825 +0.00(+6.87%)
Sep 28, 2016 0.0641 0.0655 0.0641 0.0655 187,994 +0.00(+6.50%)
Sep 27, 2016 0.0630 0.0650 0.0615 0.0615 263,714 -0.00(-2.84%)
Sep 26, 2016 0.0616 0.0633 0.0598 0.0633 153,300 +0.00(+2.93%)
Sep 23, 2016 0.0625 0.0650 0.0611 0.0615 350,318 -0.00(-1.60%)
Sep 22, 2016 0.0625 0.0625 0.0602 0.0625 353,900 +0.00(+0.81%)
Sep 21, 2016 0.0600 0.0625 0.0580 0.0620 269,997 +0.00(+3.33%)
Sep 20, 2016 0.0580 0.0600 0.0570 0.0600 342,454 +0.00(+5.26%)
Sep 19, 2016 0.0575 0.0575 0.0555 0.0570 179,069 -0.00(-0.52%)
Sep 16, 2016 0.0559 0.0573 0.0538 0.0573 385,200 -0.00(-0.17%)
Sep 15, 2016 0.0490 0.0574 0.0490 0.0574 322,253 +0.00(+6.30%)
Sep 14, 2016 0.0443 0.0540 0.0443 0.0540 98,854 +0.00(+0.00%)
Sep 13, 2016 0.0560 0.0560 0.0540 0.0540 40,500 -0.00(-3.57%)
Sep 12, 2016 0.0574 0.0574 0.0560 0.0560 21,700 -0.00(-1.75%)
Sep 09, 2016 0.0574 0.0575 0.0540 0.0570 35,791 -0.00(-0.70%)
Sep 08, 2016 0.0560 0.0574 0.0560 0.0574 71,700 -0.00(-1.88%)
Sep 07, 2016 0.0585 0.0585 0.0585 0.0585 17,152 +0.00(+8.13%)
Sep 06, 2016 0.0595 0.0600 0.0541 0.0541 102,100 -0.00(-4.25%)
Sep 02, 2016 0.0565 0.0565 0.0565 0 +0.00(+0.00%)
Sep 01, 2016 0.0550 0.0565 0.0500 0.0565 34,100 +0.00(+3.67%)
Aug 31, 2016 0.0535 0.0560 0.0500 0.0545 95,500 -0.00(-0.91%)
Aug 30, 2016 0.0550 0.0600 0.0476 0.0550 40,100 +0.00(+0.00%)
Aug 29, 2016 0.0497 0.0550 0.0497 0.0550 37,200 +0.00(+4.76%)
Aug 26, 2016 0.0470 0.0525 0.0470 0.0525 66,700 -0.00(-1.87%)
Aug 25, 2016 0.0500 0.0550 0.0479 0.0535 188,432 -0.01(-9.93%)
Aug 24, 2016 0.0594 0.0594 0.0594 0.0594 3,847 +0.01(+16.47%)
Aug 23, 2016 0.0480 0.0510 0.0480 0.0510 25,200 -0.00(-5.20%)
Aug 22, 2016 0.0480 0.0560 0.0480 0.0538 75,200 -0.00(-2.36%)
Aug 19, 2016 0.0607 0.0607 0.0480 0.0551 10,400 +0.01(+14.79%)
Aug 18, 2016 0.0480 0.0480 0.0480 0.0480 19,653 -0.00(-4.00%)
Aug 17, 2016 0.0410 0.0500 0.0410 0.0500 265,347 +0.01(+11.11%)
Aug 16, 2016 0.0400 0.0450 0.0400 0.0450 181,355 +0.00(+0.00%)
Aug 15, 2016 0.0440 0.0450 0.0400 0.0450 100,200 +0.00(+0.00%)
Aug 12, 2016 0.0450 0.0450 0.0450 0.0450 5,200 +0.00(+0.00%)
Aug 10, 2016 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Aug 09, 2016 0.0549 0.0549 0.0410 0.0410 135,000 -0.00(-8.89%)
Aug 08, 2016 0.0500 0.0500 0.0450 0.0450 19,000 -0.01(-10.00%)
Aug 05, 2016 0.0500 0.0500 0.0450 0.0500 65,400 +0.00(+0.00%)
Aug 04, 2016 0.0550 0.0599 0.0201 0.0500 844,200 -0.01(-18.03%)
Aug 03, 2016 0.0610 0.0610 0.0610 0.0610 28,050 +0.00(+0.00%)
Aug 02, 2016 0.0610 0.0610 0.0610 0.0610 6,918 -0.00(-1.61%)
Aug 01, 2016 0.0622 0.0625 0.0527 0.0620 12,700 -0.00(-1.27%)
Jul 28, 2016 0.0628 0.0628 0.0628 0 +0.00(+0.00%)
Jul 27, 2016 0.0628 0.0628 0.0628 0.0628 6,000 -0.00(-0.16%)
Jul 26, 2016 0.0629 0.0629 0.0580 0.0629 72,200 +0.00(+0.16%)
Jul 21, 2016 0.0628 0.0628 0.0628 0 +0.00(+1.29%)
Jul 20, 2016 0.0620 0.0620 0.0620 0.0620 100,000 +0.00(+0.00%)
Jul 19, 2016 0.0620 0.0620 0.0620 0.0620 8,500 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0620 0.0600 0.0620 18,200 +0.00(+0.00%)
Jul 15, 2016 0.0600 0.0620 0.0600 0.0620 46,900 +0.00(+3.33%)
Jul 14, 2016 0.0600 0.0620 0.0600 0.0600 92,200 +0.00(+3.45%)
Jul 13, 2016 0.0600 0.0600 0.0580 0.0580 17,050 -0.00(-4.13%)
Jul 12, 2016 0.0605 0.0605 0.0605 0.0605 20,000 -0.00(-3.82%)
Jul 08, 2016 0.0629 0.0629 0.0629 0 -0.00(-0.94%)
Jul 07, 2016 0.0626 0.0635 0.0600 0.0635 138,057 -0.00(-0.78%)
Jul 05, 2016 0.0640 0.0640 0.0640 0.0640 10,000 -0.00(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.